Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 0.175 | 0.215 | 0.16 | 0.185 | 1.0187 | +0.011 (+6.32%) | 23,500,000 |
23 Nov 2016 | HKD | 0.137 | 0.182 | 0.136 | 0.174 | 0.9581 | +0.037 (+27.01%) | 16,900,000 |
22 Nov 2016 | HKD | 0.139 | 0.145 | 0.136 | 0.137 | 0.7544 | -0.001 (-0.72%) | 1,280,000 |
21 Nov 2016 | HKD | 0.148 | 0.148 | 0.137 | 0.138 | 0.7599 | -0.001 (-0.72%) | 900,000 |
18 Nov 2016 | HKD | 0.135 | 0.145 | 0.134 | 0.139 | 0.7654 | +0.004 (+2.96%) | 3,100,000 |
17 Nov 2016 | HKD | 0.134 | 0.152 | 0.134 | 0.135 | 0.7433 | -0.006 (-4.26%) | 28,705,520 |
16 Nov 2016 | HKD | 0.151 | 0.151 | 0.135 | 0.141 | 0.7764 | -0.009 (-6%) | 5,720,000 |
15 Nov 2016 | HKD | 0.16 | 0.16 | 0.15 | 0.15 | 0.8259 | -0.01 (-6.25%) | 3,340,000 |
14 Nov 2016 | HKD | 0.152 | 0.16 | 0.147 | 0.16 | 0.881 | 0.0 (0.0%) | 6,080,160 |
11 Nov 2016 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.881 | 0.0 (0.0%) | 0 |
10 Nov 2016 | HKD | 0.164 | 0.164 | 0.16 | 0.16 | 0.881 | -0.004 (-2.44%) | 1,200,000 |
9 Nov 2016 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.903 | -0.001 (-0.61%) | 0 |
8 Nov 2016 | HKD | 0.168 | 0.168 | 0.165 | 0.165 | 0.9085 | -0.003 (-1.79%) | 322,000 |
7 Nov 2016 | HKD | 0.169 | 0.169 | 0.165 | 0.168 | 0.9251 | +0.001 (+0.60%) | 1,220,000 |
4 Nov 2016 | HKD | 0.166 | 0.179 | 0.166 | 0.167 | 0.9195 | -0.008 (-4.57%) | 402,640 |
3 Nov 2016 | HKD | 0.162 | 0.18 | 0.162 | 0.175 | 0.9636 | +0.005 (+2.94%) | 6,060,570 |
2 Nov 2016 | HKD | 0.164 | 0.176 | 0.164 | 0.17 | 0.9361 | 0.0 (0.0%) | 2,780,000 |
1 Nov 2016 | HKD | 0.169 | 0.17 | 0.168 | 0.17 | 0.9361 | -0.002 (-1.16%) | 2,100,000 |
31 Oct 2016 | HKD | 0.176 | 0.182 | 0.171 | 0.172 | 0.9471 | -0.002 (-1.15%) | 620,000 |
28 Oct 2016 | HKD | 0.178 | 0.18 | 0.173 | 0.174 | 0.9581 | -0.008 (-4.40%) | 2,480,000 |
27 Oct 2016 | HKD | 0.188 | 0.192 | 0.181 | 0.182 | 1.0021 | -0.003 (-1.62%) | 960,000 |
26 Oct 2016 | HKD | 0.185 | 0.188 | 0.184 | 0.185 | 1.0187 | -0.003 (-1.60%) | 1,420,000 |
25 Oct 2016 | HKD | 0.189 | 0.195 | 0.187 | 0.188 | 1.0352 | -0.006 (-3.09%) | 2,420,000 |
24 Oct 2016 | HKD | 0.187 | 0.2 | 0.187 | 0.194 | 1.0682 | +0.003 (+1.57%) | 5,060,000 |
21 Oct 2016 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 1.0517 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.186 | 0.191 | 0.186 | 0.191 | 1.0517 | +0.001 (+0.53%) | 8,880,000 |
19 Oct 2016 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.0462 | -0.001 (-0.52%) | 5,300,000 |
18 Oct 2016 | HKD | 0.19 | 0.193 | 0.188 | 0.191 | 1.0517 | 0.0 (0.0%) | 8,864,000 |
17 Oct 2016 | HKD | 0.197 | 0.197 | 0.191 | 0.191 | 1.0517 | -0.007 (-3.54%) | 920,000 |
14 Oct 2016 | HKD | 0.2 | 0.2 | 0.194 | 0.198 | 1.0902 | -0.002 (-1%) | 760,000 |